KissMeData/299900/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

21 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	161020	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1001	43	2	4.49	656023254	656269	62.79	961	1019	961	1245	671	958	999.62	4.29	145961	1039	998	978	937	917	988	927	855	287	500	650	1	1	171048884	1712	-3.13	0.99	12	0.38	-320.00	1009.00	2660	20240327	-62.37	958	20250407	4.49	1670	-40.06	20250102	958	4.49	20250407	2590	-61.35	20240412	958	4.49	20250407	1.03	Y	299900	500	855 억	7331746	N	N	10309	N	N
3	20250408	151029	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	995	37	2	3.86	635897745	636052	60.86	961	1019	961	1245	671	958	999.76	4.29	142173	1039	998	978	937	917	988	927	855	287	500	650	1	1	171048884	1702	-3.11	0.99	12	0.37	-320.00	1009.00	2660	20240327	-62.59	958	20250407	3.86	1670	-40.42	20250102	958	3.86	20250407	2590	-61.58	20240412	958	3.86	20250407	1.03	Y	299900	500	855 억	7331746	N	N	21753	N	N
4	20250408	141026	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	996	38	2	3.97	560810245	560597	53.64	961	1019	961	1245	671	958	1000.38	4.29	146907	1039	998	978	937	917	988	927	855	287	500	650	1	1	171048884	1704	-3.11	0.99	12	0.33	-320.00	1009.00	2660	20240327	-62.56	958	20250407	3.97	1670	-40.36	20250102	958	3.97	20250407	2590	-61.54	20240412	958	3.97	20250407	1.03	Y	299900	500	855 억	7331746	N	N	21753	N	N
5	20250408	131022	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	995	37	2	3.86	524074567	523673	50.10	961	1019	961	1245	671	958	1000.77	4.29	146028	1039	998	978	937	917	988	927	855	287	500	650	1	1	171048884	1702	-3.11	0.99	12	0.31	-320.00	1009.00	2660	20240327	-62.59	958	20250407	3.86	1670	-40.42	20250102	958	3.86	20250407	2590	-61.58	20240412	958	3.86	20250407	1.03	Y	299900	500	855 억	7331746	N	N	21753	N	N
6	20250408	121028	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1000	42	2	4.38	461821649	461122	44.12	961	1019	961	1245	671	958	1001.52	4.29	172813	1039	998	978	937	917	988	927	855	287	500	650	1	1	171048884	1710	-3.12	0.99	12	0.27	-320.00	1009.00	2660	20240327	-62.41	958	20250407	4.38	1670	-40.12	20250102	958	4.38	20250407	2590	-61.39	20240412	958	4.38	20250407	1.03	Y	299900	500	855 억	7331746	N	N	21753	N	N
7	20250408	111024	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1002	44	2	4.59	414430733	413758	39.59	961	1019	961	1245	671	958	1001.63	4.29	171744	1039	998	978	937	917	988	927	855	287	500	650	1	1	171048884	1714	-3.13	0.99	12	0.24	-320.00	1009.00	2660	20240327	-62.33	958	20250407	4.59	1670	-40.00	20250102	958	4.59	20250407	2590	-61.31	20240412	958	4.59	20250407	1.03	Y	299900	500	855 억	7331746	N	N	21753	N	N
8	20250408	101026	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	991	33	2	3.44	291649385	291296	27.87	961	1019	961	1245	671	958	1001.21	4.29	116880	1039	998	978	937	917	988	927	855	287	500	650	1	1	171048884	1695	-3.10	0.98	12	0.17	-320.00	1009.00	2660	20240327	-62.74	958	20250407	3.44	1670	-40.66	20250102	958	3.44	20250407	2590	-61.74	20240412	958	3.44	20250407	1.03	Y	299900	500	855 억	7331746	N	N	21753	N	N
9	20250408	091029	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1006	48	2	5.01	105811503	106494	10.19	961	1016	961	1245	671	958	993.59	4.29	57553	1039	998	978	937	917	988	927	855	287	500	650	1	1	171048884	1721	-3.14	1.00	12	0.06	-320.00	1009.00	2660	20240327	-62.18	958	20250407	5.01	1670	-39.76	20250102	958	5.01	20250407	2590	-61.16	20240412	958	5.01	20250407	1.03	Y	299900	500	855 억	7331746	N	N	21753	N	N
10	20250407	161015	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	958	-76	5	-7.35	1007463800	1031213	183.25	1015	1019	958	1344	724	1034	976.96	4.47	-310822	1084	1058	1034	1008	984	1072	1022	855	310	500	700	1	1	171048884	1639	-2.99	0.95	12	0.60	-320.00	1009.00	2660	20240327	-63.98	958	20250407	0.00	1670	-42.63	20250102	958	0.00	20250407	2590	-63.01	20240412	958	0.00	20250407	1.01	Y	299900	500	855 억	7642531	N	N	21753	N	N
11	20250407	151021	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	962	-72	5	-6.96	908591995	928135	164.93	1015	1019	958	1344	724	1034	978.92	4.47	-288311	1084	1058	1034	1008	984	1072	1022	855	310	500	700	1	1	171048884	1645	-3.01	0.95	12	0.54	-320.00	1009.00	2660	20240327	-63.83	958	20250407	0.42	1670	-42.40	20250102	958	0.42	20250407	2590	-62.86	20240412	958	0.42	20250407	1.01	Y	299900	500	855 억	7642531	N	N	13675	N	N
12	20250407	141019	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	963	-71	5	-6.87	847001696	864186	153.57	1015	1019	958	1344	724	1034	980.09	4.47	-280157	1084	1058	1034	1008	984	1072	1022	855	310	500	700	1	1	171048884	1647	-3.01	0.95	12	0.51	-320.00	1009.00	2660	20240327	-63.80	958	20250407	0.52	1670	-42.34	20250102	958	0.52	20250407	2590	-62.82	20240412	958	0.52	20250407	1.01	Y	299900	500	855 억	7642531	N	N	13675	N	N
13	20250407	131017	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	975	-59	5	-5.71	727019769	740015	131.50	1015	1019	958	1344	724	1034	982.41	4.47	-275083	1084	1058	1034	1008	984	1072	1022	855	310	500	700	1	1	171048884	1668	-3.05	0.97	12	0.43	-320.00	1009.00	2660	20240327	-63.35	958	20250407	1.77	1670	-41.62	20250102	958	1.77	20250407	2590	-62.36	20240412	958	1.77	20250407	1.01	Y	299900	500	855 억	7642531	N	N	13675	N	N
14	20250407	121016	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	980	-54	5	-5.22	662581845	673870	119.75	1015	1019	958	1344	724	1034	983.22	4.47	-261603	1084	1058	1034	1008	984	1072	1022	855	310	500	700	1	1	171048884	1676	-3.06	0.97	12	0.39	-320.00	1009.00	2660	20240327	-63.16	958	20250407	2.30	1670	-41.32	20250102	958	2.30	20250407	2590	-62.16	20240412	958	2.30	20250407	1.01	Y	299900	500	855 억	7642531	N	N	13675	N	N
15	20250407	111017	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	981	-53	5	-5.13	594606917	604796	107.47	1015	1019	958	1344	724	1034	983.12	4.47	-262667	1084	1058	1034	1008	984	1072	1022	855	310	500	700	1	1	171048884	1678	-3.07	0.97	12	0.35	-320.00	1009.00	2660	20240327	-63.12	958	20250407	2.40	1670	-41.26	20250102	958	2.40	20250407	2590	-62.12	20240412	958	2.40	20250407	1.01	Y	299900	500	855 억	7642531	N	N	13675	N	N
16	20250407	101017	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	960	-74	5	-7.16	516129285	524118	93.14	1015	1019	960	1344	724	1034	984.72	4.47	-234617	1084	1058	1034	1008	984	1072	1022	855	310	500	700	1	1	171048884	1642	-3.00	0.95	12	0.31	-320.00	1009.00	2660	20240327	-63.91	960	20250407	0.00	1670	-42.51	20250102	960	0.00	20250407	2590	-62.93	20240412	960	0.00	20250407	1.01	Y	299900	500	855 억	7642531	N	N	13675	N	N
17	20250407	091019	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	994	-40	5	-3.87	145309694	146087	25.96	1015	1019	983	1344	724	1034	994.57	4.47	-74503	1084	1058	1034	1008	984	1072	1022	855	310	500	700	1	1	171048884	1700	-3.11	0.99	12	0.09	-320.00	1009.00	2660	20240327	-62.63	983	20250407	1.12	1670	-40.48	20250102	983	1.12	20250407	2590	-61.62	20240412	983	1.12	20250407	1.01	Y	299900	500	855 억	7642531	N	N	13675	N	N
18	20250404	161014	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1034	3	2	0.29	565916271	546158	96.86	1031	1060	1010	1340	722	1031	1036.18	4.43	92642	1065	1048	1031	1014	997	1056	1022	855	309	500	700	1	1	171048884	1769	-3.23	1.02	12	0.32	-320.00	1009.00	2660	20240327	-61.13	999	20250402	3.50	1670	-38.08	20250102	999	3.50	20250402	2590	-60.08	20240412	999	3.50	20250402	1.00	Y	299900	500	855 억	7574236	N	N	13675	N	N
19	20250404	151024	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1032	1	2	0.10	529662563	510930	90.61	1031	1060	1010	1340	722	1031	1036.66	4.43	90356	1065	1048	1031	1014	997	1056	1022	855	309	500	700	1	1	171048884	1765	-3.23	1.02	12	0.30	-320.00	1009.00	2660	20240327	-61.20	999	20250402	3.30	1670	-38.20	20250102	999	3.30	20250402	2590	-60.15	20240412	999	3.30	20250402	1.00	Y	299900	500	855 억	7574236	N	N	27480	N	N
20	20250404	141027	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1030	-1	5	-0.10	464283873	447502	79.36	1031	1060	1010	1340	722	1031	1037.50	4.43	55717	1065	1048	1031	1014	997	1056	1022	855	309	500	700	1	1	171048884	1762	-3.22	1.02	12	0.26	-320.00	1009.00	2660	20240327	-61.28	999	20250402	3.10	1670	-38.32	20250102	999	3.10	20250402	2590	-60.23	20240412	999	3.10	20250402	1.00	Y	299900	500	855 억	7574236	N	N	27480	N	N
21	20250404	131024	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1031	0	3	0.00	380276365	365952	64.90	1031	1060	1010	1340	722	1031	1039.14	4.43	56172	1065	1048	1031	1014	997	1056	1022	855	309	500	700	1	1	171048884	1764	-3.22	1.02	12	0.21	-320.00	1009.00	2660	20240327	-61.24	999	20250402	3.20	1670	-38.26	20250102	999	3.20	20250402	2590	-60.19	20240412	999	3.20	20250402	1.00	Y	299900	500	855 억	7574236	N	N	27480	N	N
22	20250404	121017	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1039	8	2	0.78	275811700	264751	46.95	1031	1060	1010	1340	722	1031	1041.78	4.43	44931	1065	1048	1031	1014	997	1056	1022	855	309	500	700	1	1	171048884	1777	-3.25	1.03	12	0.15	-320.00	1009.00	2660	20240327	-60.94	999	20250402	4.00	1670	-37.78	20250102	999	4.00	20250402	2590	-59.88	20240412	999	4.00	20250402	1.00	Y	299900	500	855 억	7574236	N	N	27480	N	N
23	20250404	111022	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1056	25	2	2.42	167342276	161236	28.59	1031	1056	1010	1340	722	1031	1037.87	4.43	33820	1065	1048	1031	1014	997	1056	1022	855	309	500	700	1	1	171048884	1806	-3.30	1.05	12	0.09	-320.00	1009.00	2660	20240327	-60.30	999	20250402	5.71	1670	-36.77	20250102	999	5.71	20250402	2590	-59.23	20240412	999	5.71	20250402	1.00	Y	299900	500	855 억	7574236	N	N	27480	N	N
24	20250404	101021	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1042	11	2	1.07	75826716	73447	13.03	1031	1044	1010	1340	722	1031	1032.40	4.43	10171	1065	1048	1031	1014	997	1056	1022	855	309	500	700	1	1	171048884	1782	-3.26	1.03	12	0.04	-320.00	1009.00	2660	20240327	-60.83	999	20250402	4.30	1670	-37.60	20250102	999	4.30	20250402	2590	-59.77	20240412	999	4.30	20250402	1.00	Y	299900	500	855 억	7574236	N	N	27480	N	N
25	20250404	091026	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1026	-5	5	-0.48	21400460	20840	3.70	1031	1031	1010	1340	722	1031	1026.89	4.43	-358	1065	1048	1031	1014	997	1056	1022	855	309	500	700	1	1	171048884	1755	-3.21	1.02	12	0.01	-320.00	1009.00	2660	20240327	-61.43	999	20250402	2.70	1670	-38.56	20250102	999	2.70	20250402	2590	-60.39	20240412	999	2.70	20250402	1.00	Y	299900	500	855 억	7574236	N	N	27480	N	N
26	20250403	161005	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1031	-8	5	-0.77	547414491	534028	80.84	1030	1048	1014	1350	728	1039	1025.06	4.43	64508	1136	1087	1043	994	950	1065	972	855	311	500	700	1	1	171048884	1764	-3.22	1.02	12	0.31	-320.00	1009.00	2660	20240327	-61.24	999	20250402	3.20	1670	-38.26	20250102	999	3.20	20250402	2590	-60.19	20240412	999	3.20	20250402	1.02	Y	299900	500	855 억	7578885	N	N	27480	N	N
27	20250403	151013	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1030	-9	5	-0.87	481171181	469436	71.06	1030	1048	1014	1350	728	1039	1025.00	4.43	48100	1136	1087	1043	994	950	1065	972	855	311	500	700	1	1	171048884	1762	-3.22	1.02	12	0.27	-320.00	1009.00	2660	20240327	-61.28	999	20250402	3.10	1670	-38.32	20250102	999	3.10	20250402	2590	-60.23	20240412	999	3.10	20250402	1.02	Y	299900	500	855 억	7578885	N	N	25617	N	N
28	20250403	141012	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1025	-14	5	-1.35	381235393	371694	56.26	1030	1048	1014	1350	728	1039	1025.67	4.43	38329	1136	1087	1043	994	950	1065	972	855	311	500	700	1	1	171048884	1753	-3.20	1.02	12	0.22	-320.00	1009.00	2660	20240327	-61.47	999	20250402	2.60	1670	-38.62	20250102	999	2.60	20250402	2590	-60.42	20240412	999	2.60	20250402	1.02	Y	299900	500	855 억	7578885	N	N	25617	N	N
29	20250403	131011	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1028	-11	5	-1.06	343153563	334593	50.65	1030	1048	1014	1350	728	1039	1025.58	4.43	39086	1136	1087	1043	994	950	1065	972	855	311	500	700	1	1	171048884	1758	-3.21	1.02	12	0.20	-320.00	1009.00	2660	20240327	-61.35	999	20250402	2.90	1670	-38.44	20250102	999	2.90	20250402	2590	-60.31	20240412	999	2.90	20250402	1.02	Y	299900	500	855 억	7578885	N	N	25617	N	N
30	20250403	121009	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1023	-16	5	-1.54	267318550	260214	39.39	1030	1048	1014	1350	728	1039	1027.30	4.43	34912	1136	1087	1043	994	950	1065	972	855	311	500	700	1	1	171048884	1750	-3.20	1.01	12	0.15	-320.00	1009.00	2660	20240327	-61.54	999	20250402	2.40	1670	-38.74	20250102	999	2.40	20250402	2590	-60.50	20240412	999	2.40	20250402	1.02	Y	299900	500	855 억	7578885	N	N	25617	N	N
31	20250403	111012	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1027	-12	5	-1.15	240045656	233528	35.35	1030	1048	1014	1350	728	1039	1027.91	4.43	30185	1136	1087	1043	994	950	1065	972	855	311	500	700	1	1	171048884	1757	-3.21	1.02	12	0.14	-320.00	1009.00	2660	20240327	-61.39	999	20250402	2.80	1670	-38.50	20250102	999	2.80	20250402	2590	-60.35	20240412	999	2.80	20250402	1.02	Y	299900	500	855 억	7578885	N	N	25617	N	N
32	20250403	101013	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1026	-13	5	-1.25	182858474	177578	26.88	1030	1048	1015	1350	728	1039	1029.74	4.43	23457	1136	1087	1043	994	950	1065	972	855	311	500	700	1	1	171048884	1755	-3.21	1.02	12	0.10	-320.00	1009.00	2660	20240327	-61.43	999	20250402	2.70	1670	-38.56	20250102	999	2.70	20250402	2590	-60.39	20240412	999	2.70	20250402	1.02	Y	299900	500	855 억	7578885	N	N	25617	N	N
33	20250403	091015	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1035	-4	5	-0.38	62457703	60960	9.23	1030	1035	1015	1350	728	1039	1024.57	4.43	4083	1136	1087	1043	994	950	1065	972	855	311	500	700	1	1	171048884	1770	-3.23	1.03	12	0.04	-320.00	1009.00	2660	20240327	-61.09	999	20250402	3.60	1670	-38.02	20250102	999	3.60	20250402	2590	-60.04	20240412	999	3.60	20250402	1.02	Y	299900	500	855 억	7578885	N	N	25617	N	N
34	20250402	160950	55	60.00	KOSDAQ	신저가	오락·문화	N	N	N	Y	60	N	1039	-40	5	-3.71	694148378	650752	85.75	1066	1092	999	1402	756	1079	1066.69	4.37	92188	1143	1110	1078	1045	1013	1127	1062	855	323	500	730	1	1	171048884	1777	-3.25	1.03	12	0.38	-320.00	1009.00	2660	20240327	-60.94	999	20250402	4.00	1670	-37.78	20250102	999	4.00	20250402	2590	-59.88	20240412	999	4.00	20250402	1.02	Y	299900	500	855 억	7481155	N	N	25617	N	N
35	20250402	150952	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1062	-17	5	-1.58	547989997	510565	67.28	1066	1092	1059	1402	756	1079	1073.30	4.37	94128	1143	1110	1078	1045	1013	1127	1062	855	323	500	730	1	1	171048884	1817	-3.32	1.05	12	0.30	-320.00	1009.00	2660	20240327	-60.08	1009	20250331	5.25	1670	-36.41	20250102	1009	5.25	20250331	2590	-59.00	20240412	1009	5.25	20250331	1.02	Y	299900	500	855 억	7481155	N	N	63156	N	N
36	20250402	140954	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1071	-8	5	-0.74	431286883	400800	52.82	1066	1092	1060	1402	756	1079	1076.07	4.37	96441	1143	1110	1078	1045	1013	1127	1062	855	323	500	730	1	1	171048884	1832	-3.35	1.06	12	0.23	-320.00	1009.00	2660	20240327	-59.74	1009	20250331	6.14	1670	-35.87	20250102	1009	6.14	20250331	2590	-58.65	20240412	1009	6.14	20250331	1.02	Y	299900	500	855 억	7481155	N	N	63156	N	N
37	20250402	130954	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1080	1	2	0.09	368696073	342290	45.11	1066	1092	1060	1402	756	1079	1077.15	4.37	105952	1143	1110	1078	1045	1013	1127	1062	855	323	500	730	1	1	171048884	1847	-3.38	1.07	12	0.20	-320.00	1009.00	2660	20240327	-59.40	1009	20250331	7.04	1670	-35.33	20250102	1009	7.04	20250331	2590	-58.30	20240412	1009	7.04	20250331	1.02	Y	299900	500	855 억	7481155	N	N	63156	N	N
38	20250402	120952	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1078	-1	5	-0.09	322542800	299608	39.48	1066	1092	1060	1402	756	1079	1076.55	4.37	91015	1143	1110	1078	1045	1013	1127	1062	855	323	500	730	1	1	171048884	1844	-3.37	1.07	12	0.18	-320.00	1009.00	2660	20240327	-59.47	1009	20250331	6.84	1670	-35.45	20250102	1009	6.84	20250331	2590	-58.38	20240412	1009	6.84	20250331	1.02	Y	299900	500	855 억	7481155	N	N	63156	N	N
39	20250402	110955	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1089	10	2	0.93	237757257	221387	29.17	1066	1092	1060	1402	756	1079	1073.94	4.37	51522	1143	1110	1078	1045	1013	1127	1062	855	323	500	730	1	1	171048884	1863	-3.40	1.08	12	0.13	-320.00	1009.00	2660	20240327	-59.06	1009	20250331	7.93	1670	-34.79	20250102	1009	7.93	20250331	2590	-57.95	20240412	1009	7.93	20250331	1.02	Y	299900	500	855 억	7481155	N	N	63156	N	N
40	20250402	100952	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1069	-10	5	-0.93	137713380	128962	16.99	1066	1085	1060	1402	756	1079	1067.86	4.37	1264	1143	1110	1078	1045	1013	1127	1062	855	323	500	730	1	1	171048884	1829	-3.34	1.06	12	0.08	-320.00	1009.00	2660	20240327	-59.81	1009	20250331	5.95	1670	-35.99	20250102	1009	5.95	20250331	2590	-58.73	20240412	1009	5.95	20250331	1.02	Y	299900	500	855 억	7481155	N	N	63156	N	N
41	20250402	091000	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1066	-13	5	-1.20	49149274	45935	6.05	1066	1085	1066	1402	756	1079	1069.97	4.37	-8026	1143	1110	1078	1045	1013	1127	1062	855	323	500	730	1	1	171048884	1823	-3.33	1.06	12	0.03	-320.00	1009.00	2660	20240327	-59.92	1009	20250331	5.65	1670	-36.17	20250102	1009	5.65	20250331	2590	-58.84	20240412	1009	5.65	20250331	1.02	Y	299900	500	855 억	7481155	N	N	63156	N	N
42	20250401	161001	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1079	5	2	0.47	814222296	754123	48.19	1069	1111	1046	1396	752	1074	1079.70	4.19	174095	1225	1149	1079	1003	933	1187	1041	855	322	500	730	1	1	171048884	1846	-3.37	1.07	12	0.44	-320.00	1009.00	2660	20240327	-59.44	1009	20250331	6.94	1670	-35.39	20250102	1009	6.94	20250331	2590	-58.34	20240412	1009	6.94	20250331	1.02	Y	299900	500	855 억	7163484	N	N	63156	N	N
43	20250401	150959	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1084	10	2	0.93	741112717	686539	43.87	1069	1111	1046	1396	752	1074	1079.49	4.19	151631	1225	1149	1079	1003	933	1187	1041	855	322	500	730	1	1	171048884	1854	-3.39	1.07	12	0.40	-320.00	1009.00	2660	20240327	-59.25	1009	20250331	7.43	1670	-35.09	20250102	1009	7.43	20250331	2590	-58.15	20240412	1009	7.43	20250331	1.02	Y	299900	500	855 억	7163484	N	N	21285	N	N
44	20250401	140959	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1081	7	2	0.65	587877095	544894	34.82	1069	1111	1046	1396	752	1074	1078.88	4.19	68170	1225	1149	1079	1003	933	1187	1041	855	322	500	730	1	1	171048884	1849	-3.38	1.07	12	0.32	-320.00	1009.00	2660	20240327	-59.36	1009	20250331	7.14	1670	-35.27	20250102	1009	7.14	20250331	2590	-58.26	20240412	1009	7.14	20250331	1.02	Y	299900	500	855 억	7163484	N	N	21285	N	N
45	20250401	131000	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1079	5	2	0.47	473356274	438843	28.04	1069	1111	1046	1396	752	1074	1078.65	4.19	11679	1225	1149	1079	1003	933	1187	1041	855	322	500	730	1	1	171048884	1846	-3.37	1.07	12	0.26	-320.00	1009.00	2660	20240327	-59.44	1009	20250331	6.94	1670	-35.39	20250102	1009	6.94	20250331	2590	-58.34	20240412	1009	6.94	20250331	1.02	Y	299900	500	855 억	7163484	N	N	21285	N	N
46	20250401	121001	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1077	3	2	0.28	408467669	378889	24.21	1069	1111	1046	1396	752	1074	1078.07	4.19	7619	1225	1149	1079	1003	933	1187	1041	855	322	500	730	1	1	171048884	1842	-3.37	1.07	12	0.22	-320.00	1009.00	2660	20240327	-59.51	1009	20250331	6.74	1670	-35.51	20250102	1009	6.74	20250331	2590	-58.42	20240412	1009	6.74	20250331	1.02	Y	299900	500	855 억	7163484	N	N	21285	N	N
47	20250401	110947	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1076	2	2	0.19	372703549	345755	22.09	1069	1111	1046	1396	752	1074	1077.94	4.19	556	1225	1149	1079	1003	933	1187	1041	855	322	500	730	1	1	171048884	1840	-3.36	1.07	12	0.20	-320.00	1009.00	2660	20240327	-59.55	1009	20250331	6.64	1670	-35.57	20250102	1009	6.64	20250331	2590	-58.46	20240412	1009	6.64	20250331	1.02	Y	299900	500	855 억	7163484	N	N	21285	N	N
48	20250401	100946	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1061	-13	5	-1.21	303287755	281091	17.96	1069	1111	1046	1396	752	1074	1078.97	4.19	-15991	1225	1149	1079	1003	933	1187	1041	855	322	500	730	1	1	171048884	1815	-3.32	1.05	12	0.16	-320.00	1009.00	2660	20240327	-60.11	1009	20250331	5.15	1670	-36.47	20250102	1009	5.15	20250331	2590	-59.03	20240412	1009	5.15	20250331	1.02	Y	299900	500	855 억	7163484	N	N	21285	N	N
49	20250401	090946	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	1098	24	2	2.23	74634455	68361	4.37	1069	1111	1069	1396	752	1074	1091.77	4.19	20410	1225	1149	1079	1003	933	1187	1041	855	322	500	730	1	1	171048884	1878	-3.43	1.09	12	0.04	-320.00	1009.00	2660	20240327	-58.72	1009	20250331	8.82	1670	-34.25	20250102	1009	8.82	20250331	2590	-57.61	20240412	1009	8.82	20250331	1.02	Y	299900	500	855 억	7163484	N	N	21285	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History